Mersana Therapeutics Inc. (MRSN)
NASDAQ: MRSN
· Real-Time Price · USD
7.23
0.06 (0.84%)
At close: Sep 26, 2025, 1:14 PM
MRSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.20 | 7.39 | 7.05 | 7.17 | 7.17 | -1.51% | 32,594 |
| Sep 24, 2025 | 7.37 | 7.47 | 7.19 | 7.28 | 7.28 | -0.82% | 31,536 |
| Sep 23, 2025 | 7.38 | 7.54 | 7.23 | 7.34 | 7.34 | -0.14% | 64,409 |
| Sep 22, 2025 | 7.17 | 7.36 | 6.87 | 7.35 | 7.35 | 1.38% | 43,084 |
| Sep 19, 2025 | 7.39 | 7.40 | 7.04 | 7.25 | 7.25 | -1.36% | 75,611 |
| Sep 18, 2025 | 7.17 | 7.40 | 7.09 | 7.35 | 7.35 | 2.80% | 36,826 |
| Sep 17, 2025 | 7.27 | 7.43 | 7.05 | 7.15 | 7.15 | -0.83% | 67,450 |
| Sep 16, 2025 | 7.25 | 7.49 | 7.21 | 7.21 | 7.21 | 0.56% | 17,000 |
| Sep 15, 2025 | 7.34 | 7.40 | 7.04 | 7.17 | 7.17 | 0.42% | 30,172 |
| Sep 12, 2025 | 7.31 | 7.46 | 7.13 | 7.14 | 7.14 | -4.42% | 27,366 |
| Sep 11, 2025 | 7.38 | 7.53 | 7.26 | 7.47 | 7.47 | 1.63% | 30,675 |
| Sep 10, 2025 | 7.65 | 7.70 | 7.33 | 7.35 | 7.35 | -4.05% | 50,493 |
| Sep 9, 2025 | 7.03 | 7.66 | 6.90 | 7.66 | 7.66 | 8.81% | 66,000 |
| Sep 8, 2025 | 6.83 | 7.10 | 6.63 | 7.04 | 7.04 | 3.23% | 59,800 |
| Sep 5, 2025 | 7.20 | 7.25 | 6.79 | 6.82 | 6.82 | -4.21% | 90,815 |
| Sep 4, 2025 | 7.00 | 7.16 | 6.80 | 7.12 | 7.12 | 2.01% | 46,000 |
| Sep 3, 2025 | 7.13 | 7.55 | 6.97 | 6.98 | 6.98 | -0.57% | 47,700 |
| Sep 2, 2025 | 7.33 | 7.53 | 6.97 | 7.02 | 7.02 | -4.10% | 51,812 |
| Aug 29, 2025 | 7.78 | 7.85 | 7.32 | 7.32 | 7.32 | -4.44% | 40,766 |
| Aug 28, 2025 | 7.71 | 8.05 | 7.54 | 7.66 | 7.66 | 0.39% | 53,733 |